Indicators

Brunswick Corp (NY: BC )

77.18 -0.05 (-0.06%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	47.62	47.79	45.82	46.08	2,882,623	-2.43(-5.00%)
Nov 27, 2015	48.49	48.72	48.22	48.50	287,286	+0.06(+0.13%)
Nov 25, 2015	48.30	48.44	48.44	48.44	544,612	+0.32(+0.67%)
Nov 24, 2015	47.72	48.34	47.42	48.12	608,992	+0.07(+0.15%)
Nov 23, 2015	47.94	48.62	47.83	48.05	602,617	+0.19(+0.40%)
Nov 20, 2015	47.97	48.63	47.78	47.85	758,692	+0.18(+0.39%)
Nov 19, 2015	47.38	47.72	47.22	47.67	939,078	+0.30(+0.63%)
Nov 18, 2015	46.29	47.43	46.04	47.37	666,124	+1.41(+3.08%)
Nov 17, 2015	46.65	46.67	45.94	45.96	717,976	-0.67(-1.44%)
Nov 16, 2015	45.58	46.74	45.51	46.63	868,133	+0.88(+1.93%)
Nov 13, 2015	46.50	46.64	45.72	45.75	1,079,734	-0.83(-1.78%)
Nov 12, 2015	47.29	47.60	46.54	46.58	797,783	-1.05(-2.20%)
Nov 11, 2015	48.41	48.47	47.55	47.63	1,131,651	-0.82(-1.69%)
Nov 10, 2015	47.10	48.49	47.00	48.45	1,314,110	+1.25(+2.65%)
Nov 09, 2015	47.92	48.19	46.86	47.20	821,792	-0.79(-1.64%)
Nov 06, 2015	47.95	48.31	47.64	47.98	593,561	+0.08(+0.16%)
Nov 05, 2015	47.09	47.94	46.92	47.91	865,305	+0.96(+2.05%)
Nov 04, 2015	47.54	47.77	46.78	46.95	1,214,344	-0.35(-0.74%)
Nov 03, 2015	48.01	48.20	47.25	47.29	1,010,070	-0.82(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.